| Macro-sector: Services | Band: Dynamic F&O | High52 Price: 801.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Services | Lot Size: 1 F&O Lot: 1,000 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 5; VWAP21: 556.19 | Low52 Price: 481.0 | Barrier: 581.95; Drift%: -10.04 |
| Basic Industry: Logistics Solution Provider | Total Equity: 761,617,935 | Low52 Date: 03-Mar-2025 | SHP: 54.8 / 12.69 / 25.95 / 6.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 160 | ||||
| High/Low Price | Quarter: 795.4 / 601.25 | Month: 764.9 / 576.2 | Week: 556.55 / 531.1 | Day: 531.4 / 521.7 | Sis67: 194 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 528.00 | 531.40 | 521.70 | 528.85 | 527.59 | 0.08 | 40,278.16 | 2,055,711 | 5.14 | 1,264,370 | 6.85 | 66.71 | 257 |
| 2 | 26-Aug | 544.95 | 544.95 | 527.50 | 528.45 | 531.44 | -2.93 | 40,247.70 | 1,774,116 | 4.44 | 1,207,130 | 6.54 | 64.15 | 245 |
| 3 | 25-Aug | 547.95 | 550.55 | 543.00 | 544.40 | 547.18 | -0.64 | 41,462.48 | 588,259 | 1.47 | 337,469 | 1.83 | 18.47 | 68 |
| 4 | 22-Aug | 553.20 | 556.95 | 546.90 | 547.90 | 550.87 | -0.96 | 41,729.05 | 540,301 | 1.35 | 307,445 | 1.67 | 16.94 | 62 |
| 5 | 21-Aug | 560.00 | 560.25 | 552.55 | 553.20 | 555.28 | -0.77 | 42,132.70 | 399,982 | 1.00 | 194,584 | 1.05 | 10.80 | 39 |
| 6 | 20-Aug | 556.35 | 560.85 | 552.55 | 557.50 | 557.74 | 0.45 | 42,460.20 | 679,269 | 1.70 | 298,772 | 1.62 | 16.66 | 61 |
| 7 | 19-Aug | 540.00 | 556.00 | 538.60 | 555.00 | 549.21 | 3.20 | 42,269.00 | 1,151,826 | 2.88 | 363,328 | 1.97 | 19.95 | 74 |
| 8 | 18-Aug | 535.15 | 541.00 | 534.10 | 537.80 | 538.08 | 1.13 | 40,959.81 | 612,703 | 1.53 | 264,736 | 1.43 | 14.24 | 54 |
| 9 | 14-Aug | 541.55 | 542.00 | 531.10 | 531.80 | 533.94 | -1.80 | 40,502.84 | 1,253,153 | 3.13 | 822,305 | 4.45 | 43.91 | 167 |
| 10 | 13-Aug | 542.00 | 545.00 | 536.90 | 541.55 | 540.46 | 0.00 | 41,245.42 | 894,246 | 2.24 | 446,032 | 2.42 | 24.11 | 91 |
| 11 | 12-Aug | 545.00 | 548.70 | 540.10 | 541.55 | 543.92 | -0.69 | 41,245.42 | 1,247,870 | 3.12 | 722,548 | 3.91 | 39.30 | 147 |
| 12 | 11-Aug | 556.55 | 556.55 | 543.15 | 545.30 | 547.42 | -2.04 | 41,531.03 | 1,798,513 | 4.50 | 964,707 | 5.23 | 52.81 | 217 |
| 13 | 08-Aug | 554.15 | 564.80 | 551.55 | 556.65 | 559.09 | 0.55 | 42,395.46 | 1,821,561 | 4.55 | 740,201 | 4.01 | 41.38 | 167 |
| 14 | 07-Aug | 550.25 | 556.95 | 529.20 | 553.60 | 542.62 | -0.22 | 42,163.17 | 5,497,402 | 13.74 | 2,640,242 | 14.30 | 143.26 | 595 |
| 15 | 06-Aug | 583.00 | 583.00 | 553.00 | 554.80 | 559.75 | -4.16 | 42,254.56 | 2,817,013 | 7.04 | 1,017,373 | 5.51 | 56.95 | 229 |
| 16 | 05-Aug | 579.00 | 583.25 | 575.25 | 578.90 | 579.45 | -0.49 | 44,090.06 | 685,480 | 1.71 | 308,165 | 1.67 | 17.86 | 69 |
| 17 | 04-Aug | 573.60 | 583.25 | 571.00 | 581.75 | 577.90 | 1.42 | 44,307.12 | 890,380 | 2.23 | 470,299 | 2.55 | 27.18 | 106 |
| 18 | 01-Aug | 578.15 | 581.95 | 570.60 | 573.60 | 575.72 | -0.80 | 43,686.40 | 1,111,636 | 2.78 | 587,615 | 3.18 | 33.83 | 132 |
| 19 | 31-Jul | 578.90 | 584.10 | 576.20 | 578.20 | 580.77 | -1.19 | 44,036.75 | 1,017,629 | 2.54 | 527,018 | 2.85 | 30.61 | 119 |
| 20 | 30-Jul | 593.00 | 598.85 | 583.45 | 585.15 | 590.51 | -1.17 | 44,566.07 | 1,292,143 | 3.23 | 810,222 | 4.39 | 47.84 | 182 |
| 21 | 29-Jul | 587.90 | 593.65 | 586.50 | 592.05 | 591.05 | 0.19 | 45,091.59 | 517,700 | 1.29 | 251,241 | 1.36 | 14.85 | 57 |
| 22 | 28-Jul | 595.00 | 601.80 | 588.85 | 590.90 | 593.87 | -1.30 | 45,004.00 | 473,659 | 1.18 | 213,036 | 1.15 | 12.65 | 48 |
| 23 | 25-Jul | 604.00 | 607.75 | 596.05 | 598.70 | 599.92 | -1.21 | 45,598.07 | 759,608 | 1.90 | 426,221 | 2.31 | 25.57 | 96 |
| 24 | 24-Jul | 610.95 | 612.00 | 604.50 | 606.05 | 607.40 | -0.54 | 46,157.85 | 500,417 | 1.25 | 237,934 | 1.29 | 14.45 | 54 |
| 25 | 23-Jul | 609.00 | 611.40 | 603.75 | 609.35 | 607.84 | 0.30 | 46,409.19 | 516,705 | 1.29 | 231,315 | 1.25 | 14.06 | 52 |
| 26 | 22-Jul | 616.00 | 617.00 | 605.25 | 607.50 | 608.81 | -0.97 | 46,268.29 | 590,163 | 1.48 | 288,526 | 1.56 | 17.57 | 65 |
| 27 | 21-Jul | 613.25 | 615.60 | 606.10 | 613.45 | 612.39 | 0.03 | 46,721.45 | 486,223 | 1.22 | 223,748 | 1.21 | 13.70 | 50 |
| 28 | 18-Jul | 622.60 | 625.00 | 610.05 | 613.25 | 615.28 | -1.26 | 46,706.22 | 1,099,595 | 2.75 | 526,988 | 2.85 | 32.42 | 119 |
| 29 | 17-Jul | 623.00 | 623.00 | 617.90 | 621.05 | 620.90 | 0.19 | 47,300.28 | 523,413 | 1.31 | 238,714 | 1.29 | 14.82 | 54 |
| 30 | 16-Jul | 621.00 | 625.00 | 618.25 | 619.90 | 622.02 | 0.02 | 47,212.70 | 1,180,059 | 2.95 | 666,436 | 3.61 | 41.45 | 150 |
| 31 | 15-Jul | 616.45 | 623.95 | 614.00 | 619.80 | 618.56 | 0.69 | 47,205.08 | 1,157,630 | 2.89 | 618,935 | 3.35 | 38.28 | 139 |
| 32 | 14-Jul | 614.25 | 621.45 | 610.65 | 615.55 | 616.04 | 0.10 | 46,881.39 | 880,400 | 2.20 | 443,445 | 2.40 | 27.32 | 100 |
| 33 | 11-Jul | 627.85 | 627.90 | 613.50 | 614.95 | 618.89 | -2.05 | 46,835.69 | 765,764 | 1.91 | 317,504 | 1.72 | 19.65 | 72 |
| 34 | 10-Jul | 618.00 | 629.20 | 615.45 | 627.85 | 624.51 | 2.03 | 47,818.18 | 2,800,958 | 7.00 | 920,791 | 4.99 | 57.50 | 207 |
| 35 | 09-Jul | 598.35 | 616.50 | 594.85 | 615.35 | 610.29 | 2.84 | 46,866.16 | 2,743,583 | 6.86 | 1,336,969 | 7.24 | 81.59 | 301 |
| 36 | 08-Jul | 593.05 | 601.50 | 588.10 | 598.35 | 595.03 | 0.20 | 45,571.41 | 1,238,893 | 3.10 | 501,775 | 2.72 | 29.86 | 113 |
| 37 | 07-Jul | 602.00 | 602.45 | 590.05 | 597.15 | 593.73 | -0.42 | 45,480.01 | 1,577,967 | 3.95 | 874,152 | 4.73 | 51.90 | 197 |
| 38 | 04-Jul | 597.00 | 606.50 | 595.00 | 599.65 | 599.97 | -19.54 | 45,670.42 | 2,351,859 | 5.88 | 988,628 | 5.35 | 59.31 | 223 |
| 39 | 03-Jul | 748.00 | 753.65 | 743.05 | 745.25 | 746.53 | 0.13 | 56,759.58 | 1,421,722 | 3.55 | 931,752 | 5.05 | 69.56 | 262 |
| 40 | 02-Jul | 748.00 | 752.00 | 737.50 | 744.25 | 743.37 | -0.20 | 56,683.41 | 1,178,924 | 2.95 | 582,888 | 3.16 | 43.33 | 164 |
| 41 | 01-Jul | 764.00 | 764.90 | 744.00 | 745.75 | 748.77 | -1.85 | 56,797.66 | 1,545,260 | 3.86 | 913,658 | 4.95 | 68.41 | 257 |
| 42 | 30-Jun | 760.15 | 765.45 | 757.25 | 759.80 | 760.96 | 0.46 | 57,867.73 | 1,498,279 | 3.75 | 789,386 | 4.28 | 60.07 | 222 |
| 43 | 27-Jun | 757.45 | 763.90 | 754.20 | 756.35 | 758.78 | 0.29 | 57,604.97 | 1,347,206 | 3.37 | 843,335 | 4.57 | 63.99 | 237 |
| 44 | 26-Jun | 760.40 | 761.95 | 744.95 | 754.20 | 751.70 | -0.26 | 57,441.22 | 1,839,503 | 4.60 | 1,031,763 | 5.59 | 77.56 | 290 |
| 45 | 25-Jun | 752.00 | 759.10 | 747.40 | 756.15 | 752.96 | 1.46 | 57,589.74 | 1,019,833 | 2.55 | 524,082 | 2.84 | 39.46 | 148 |
| 46 | 24-Jun | 746.00 | 755.00 | 742.00 | 745.25 | 748.14 | 1.35 | 56,759.58 | 1,016,110 | 2.54 | 455,356 | 2.47 | 34.07 | 128 |
| 47 | 23-Jun | 737.90 | 739.95 | 729.25 | 735.35 | 735.92 | -0.39 | 56,005.57 | 967,059 | 2.42 | 516,629 | 2.80 | 38.02 | 145 |
| 48 | 20-Jun | 731.60 | 740.40 | 728.00 | 738.25 | 735.49 | 1.41 | 56,226.44 | 1,188,510 | 2.97 | 573,614 | 3.11 | 42.19 | 161 |
| 49 | 19-Jun | 747.50 | 747.50 | 725.50 | 727.95 | 732.66 | -2.39 | 55,441.98 | 785,289 | 1.96 | 423,796 | 2.30 | 31.05 | 119 |
| 50 | 18-Jun | 749.00 | 758.00 | 743.95 | 745.75 | 749.64 | -0.67 | 56,797.66 | 463,355 | 1.16 | 184,629 | 1.00 | 13.84 | 52 |
| 51 | 17-Jun | 764.60 | 766.85 | 748.30 | 750.75 | 755.05 | -1.81 | 57,178.47 | 512,843 | 1.28 | 243,646 | 1.32 | 18.40 | 69 |
| 52 | 16-Jun | 759.00 | 767.45 | 750.35 | 764.60 | 761.62 | 0.41 | 58,233.31 | 627,121 | 1.57 | 266,115 | 1.44 | 20.27 | 75 |
| 53 | 13-Jun | 753.95 | 769.80 | 752.05 | 761.45 | 762.82 | -1.44 | 57,993.40 | 635,981 | 1.59 | 277,342 | 1.50 | 21.16 | 78 |
| 54 | 12-Jun | 790.95 | 793.20 | 770.15 | 772.60 | 784.32 | -2.13 | 58,842.60 | 1,400,950 | 3.50 | 873,601 | 4.73 | 68.52 | 246 |
| 55 | 11-Jun | 800.05 | 806.90 | 784.50 | 789.45 | 795.00 | -1.31 | 60,125.93 | 758,940 | 1.90 | 337,861 | 1.83 | 26.00 | 95 |
| 56 | 10-Jun | 805.00 | 808.50 | 798.05 | 799.95 | 803.76 | -0.13 | 60,925.63 | 683,470 | 1.71 | 315,704 | 1.71 | 25.38 | 89 |
| 57 | 09-Jun | 810.50 | 813.40 | 798.15 | 801.00 | 802.23 | -1.05 | 61,005.00 | 991,760 | 2.48 | 507,999 | 2.75 | 40.75 | 143 |
| 58 | 06-Jun | 805.00 | 813.30 | 801.90 | 809.50 | 810.17 | 0.65 | 61,652.97 | 1,495,602 | 3.74 | 979,269 | 5.30 | 79.34 | 276 |
| 59 | 05-Jun | 811.85 | 815.05 | 801.60 | 804.25 | 808.16 | -0.09 | 61,253.12 | 1,890,589 | 4.73 | 901,221 | 4.88 | 72.83 | 254 |
| 60 | 04-Jun | 789.00 | 807.50 | 778.35 | 805.00 | 797.49 | 2.43 | 61,310.00 | 3,078,147 | 7.70 | 1,545,533 | 8.37 | 123.25 | 435 |
| 61 | 03-Jun | 780.00 | 797.05 | 775.05 | 785.90 | 788.62 | 1.00 | 59,855.55 | 2,238,570 | 5.60 | 1,349,472 | 7.31 | 106.42 | 380 |
| 62 | 02-Jun | 784.35 | 784.40 | 775.00 | 778.10 | 778.64 | -0.80 | 59,261.49 | 992,423 | 2.48 | 521,892 | 2.83 | 40.64 | 147 |
| 63 | 30-May | 786.00 | 790.40 | 774.10 | 784.40 | 783.28 | -0.20 | 59,741.31 | 2,798,789 | 7.00 | 1,848,886 | 10.01 | 144.82 | 520 |
| 64 | 29-May | 777.85 | 791.00 | 770.10 | 785.95 | 781.43 | 1.01 | 59,859.36 | 3,469,052 | 8.67 | 2,161,259 | 11.71 | 168.89 | 608 |
| 65 | 28-May | 771.90 | 783.70 | 762.00 | 778.10 | 773.87 | 1.22 | 59,261.49 | 4,998,392 | 12.50 | 2,931,803 | 15.88 | 226.88 | 825 |
| 66 | 27-May | 743.50 | 771.45 | 736.85 | 768.70 | 759.14 | 3.54 | 58,545.57 | 5,040,462 | 12.60 | 2,640,961 | 14.30 | 200.49 | 743 |
| 67 | 26-May | 724.45 | 745.60 | 722.05 | 742.40 | 735.53 | 2.98 | 56,542.52 | 4,051,660 | 10.13 | 2,299,578 | 12.46 | 169.14 | 647 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL OLIL PRANIK PRLIND SJLOGISTIC ZEAL IWARE BLUEWATER